Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 25.95 26.17 25.69 26.00 79,030 -0.06(-0.25%)
Aug 30, 2010 26.27 26.42 26.00 26.06 4,674,295 -0.22(-0.84%)
Aug 27, 2010 25.75 26.33 25.47 26.28 4,494,735 +0.34(+1.32%)
Aug 26, 2010 25.96 26.24 25.59 25.94 279 +0.16(+0.64%)
Aug 25, 2010 25.42 25.89 25.21 25.77 5,955,048 +0.21(+0.81%)
Aug 24, 2010 25.68 25.87 25.29 25.57 991 -0.44(-1.68%)
Aug 23, 2010 25.96 26.25 25.83 26.00 5,400,376 +0.01(+0.06%)
Aug 20, 2010 25.78 26.10 25.71 25.99 5,607,853 -0.02(-0.08%)
Aug 19, 2010 26.63 26.63 25.87 26.01 991 -0.71(-2.65%)
Aug 18, 2010 26.89 26.92 26.55 26.72 4,002,448 -0.18(-0.66%)
Aug 17, 2010 26.78 27.10 26.60 26.90 4,645,875 +0.29(+1.08%)
Aug 16, 2010 26.38 26.62 26.02 26.61 3,870,773 +0.13(+0.49%)
Aug 13, 2010 26.48 26.68 26.43 26.48 2,856,607 -0.14(-0.51%)
Aug 12, 2010 26.53 26.79 26.43 26.62 3,533,459 -0.24(-0.91%)
Aug 11, 2010 27.51 27.51 26.70 26.86 792 -0.98(-3.52%)
Aug 10, 2010 27.76 27.96 27.54 27.84 3,746,348 -0.19(-0.69%)
Aug 09, 2010 28.01 28.12 27.74 28.03 3,448,176 +0.12(+0.44%)
Aug 06, 2010 27.91 28.28 27.67 27.91 5,826,402 -0.49(-1.71%)
Aug 05, 2010 27.98 28.40 27.98 28.40 4,937,330 +0.22(+0.79%)
Aug 04, 2010 27.71 28.26 27.71 28.18 5,242,461 +0.53(+1.91%)
Aug 03, 2010 27.88 27.91 27.57 27.65 4,042,900 -0.26(-0.92%)
Aug 02, 2010 27.80 27.96 27.61 27.91 7,095,036 +0.43(+1.56%)
Jul 30, 2010 27.48 27.54 26.90 27.48 7,523,626 +0.09(+0.34%)
Jul 29, 2010 27.41 27.58 27.15 27.38 6,605,807 +0.19(+0.68%)
Jul 28, 2010 27.20 27.49 27.01 27.20 592 -0.21(-0.76%)
Jul 27, 2010 27.41 27.86 27.35 27.41 792 -0.21(-0.75%)
Jul 26, 2010 27.25 27.70 27.18 27.61 8,174,404 +0.39(+1.42%)
Jul 23, 2010 26.87 27.34 26.55 27.23 8,240,166 +0.43(+1.60%)
Jul 22, 2010 27.17 27.71 26.29 26.80 13,932,045 -0.24(-0.90%)
Jul 21, 2010 27.33 27.58 26.92 27.04 6,283,300 -0.23(-0.84%)
Jul 20, 2010 27.27 27.30 26.57 27.27 4,515,576 +0.31(+1.14%)
Jul 19, 2010 26.83 27.04 26.52 26.96 3,566,445 +0.20(+0.75%)
Jul 16, 2010 26.76 27.35 26.70 26.76 6,867,527 -0.47(-1.73%)
Jul 15, 2010 27.28 27.48 26.97 27.23 5,728,978 -0.01(-0.05%)
Jul 14, 2010 27.11 27.41 26.95 27.25 5,193,385 +0.00(+0.00%)
Jul 13, 2010 27.01 27.46 26.96 27.25 4,718,408 +0.41(+1.52%)
Jul 12, 2010 26.90 27.09 26.58 26.84 3,325,008 -0.15(-0.56%)
Jul 09, 2010 26.99 27.04 26.70 26.99 4,151,453 +0.13(+0.48%)
Jul 08, 2010 26.62 26.93 26.53 26.86 4,450,851 +0.24(+0.91%)
Jul 07, 2010 25.69 26.66 25.61 26.62 6,923,518 +0.94(+3.65%)
Jul 06, 2010 26.36 26.36 25.52 25.68 3,349 -0.25(-0.97%)
Jul 02, 2010 25.93 26.43 25.82 25.93 6,262,091 -0.31(-1.20%)
Jul 01, 2010 26.25 26.75 26.06 26.25 6,966,505 -0.31(-1.16%)
Jun 30, 2010 26.79 27.15 26.48 26.55 313 -0.33(-1.22%)
Jun 29, 2010 27.35 27.49 26.68 26.88 5,101,042 -1.09(-3.89%)
Jun 25, 2010 27.97 28.09 27.60 27.97 6,144,380 +0.24(+0.85%)
Jun 24, 2010 28.21 28.21 27.65 27.73 4,773,775 -0.57(-2.02%)
Jun 23, 2010 28.45 28.56 28.03 28.31 3,245,487 -0.04(-0.15%)
Jun 22, 2010 28.94 29.19 28.31 28.35 5,086,508 -0.62(-2.15%)
Jun 21, 2010 29.34 29.55 28.77 28.97 3,927,554 -0.14(-0.47%)
Jun 18, 2010 29.11 29.22 28.99 29.11 5,416,852 +0.11(+0.37%)
Jun 17, 2010 29.19 29.21 28.61 29.00 4,755,589 -0.11(-0.39%)
Jun 16, 2010 28.92 29.20 28.81 29.11 3,929,521 +0.03(+0.10%)
Jun 15, 2010 28.36 29.10 28.53 29.09 5,847,828 +0.73(+2.57%)
Jun 14, 2010 28.45 28.71 28.20 28.36 4,347,312 +0.23(+0.83%)
Jun 11, 2010 27.93 28.14 27.77 28.12 28,242,730 +0.01(+0.05%)
Jun 10, 2010 27.64 28.15 27.58 28.11 4,469,378 +0.87(+3.20%)
Jun 09, 2010 27.52 27.81 27.13 27.24 5,980,202 -0.17(-0.63%)
Jun 08, 2010 27.23 27.51 26.91 27.41 4,529,296 +0.20(+0.72%)
Jun 07, 2010 27.86 27.86 27.19 27.21 7,154,418 -0.59(-2.13%)
Jun 04, 2010 27.81 28.66 27.70 27.81 6,546,206 -1.30(-4.46%)
Jun 03, 2010 29.06 29.40 29.01 29.10 5,247,098 +0.07(+0.25%)
Jun 02, 2010 28.26 29.05 28.08 29.03 27,351 +0.87(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.